| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 48.50 | 49.02 | 0.99 | 2.06% | 48.31 | 49.48 | 145676 | 71292.51 | 5.37% | 0.00 |
| 2025-10-24 | 47.50 | 48.03 | 0.89 | 1.89% | 47.05 | 48.60 | 123565 | 59236.13 | 4.55% | 5.00 |
| 2025-10-23 | 46.88 | 47.14 | -0.53 | -1.11% | 45.65 | 47.55 | 127067 | 58984.11 | 4.68% | 19.00 |
| 2025-10-22 | 47.30 | 47.67 | -0.99 | -2.03% | 46.78 | 47.88 | 95731 | 45342.06 | 3.53% | 5.00 |
| 2025-10-21 | 48.29 | 48.66 | 0.59 | 1.23% | 47.92 | 49.19 | 102920 | 50158.39 | 3.79% | 5.00 |
| 2025-10-20 | 48.22 | 48.07 | 0.63 | 1.33% | 47.31 | 48.58 | 97376 | 46761.77 | 3.59% | 2.00 |
| 2025-10-17 | 49.99 | 47.44 | -2.45 | -4.91% | 47.27 | 50.68 | 158116 | 76593.19 | 5.83% | 1.00 |
| 2025-10-16 | 51.30 | 49.89 | -1.23 | -2.41% | 49.38 | 51.49 | 133458 | 67076.66 | 4.92% | 0.00 |
| 2025-10-15 | 51.10 | 51.12 | 0.35 | 0.69% | 50.00 | 52.50 | 149903 | 76823.76 | 5.52% | 0.00 |
| 2025-10-14 | 55.40 | 50.77 | -4.22 | -7.67% | 50.32 | 55.88 | 265327 | 139804.75 | 9.78% | 2.00 |
| 2025-10-13 | 49.95 | 54.99 | 2.81 | 5.39% | 48.92 | 55.55 | 272055 | 143309.27 | 10.03% | 7.00 |
| 2025-10-10 | 56.00 | 52.18 | -5.42 | -9.41% | 51.88 | 56.01 | 309452 | 167090.09 | 11.41% | 12.00 |
| 2025-10-09 | 58.30 | 57.60 | 1.52 | 2.71% | 54.73 | 58.30 | 408091 | 232159.41 | 15.04% | 22.00 |
| 2025-09-30 | 54.32 | 56.08 | 2.84 | 5.33% | 52.88 | 58.88 | 421270 | 237055.05 | 15.53% | 1.00 |
| 2025-09-29 | 50.90 | 53.24 | 2.91 | 5.78% | 50.40 | 53.32 | 342671 | 177676.78 | 12.63% | 58.00 |
| 2025-09-26 | 49.33 | 50.33 | 0.45 | 0.90% | 49.24 | 51.54 | 240304 | 121466.30 | 8.86% | 13.00 |
| 2025-09-25 | 51.47 | 49.88 | -0.72 | -1.42% | 49.69 | 51.50 | 232659 | 117221.08 | 8.58% | 8.00 |
| 2025-09-24 | 49.00 | 50.60 | 1.25 | 2.53% | 48.30 | 51.15 | 263695 | 132677.77 | 9.72% | 54.00 |
| 2025-09-23 | 49.65 | 49.35 | 0.54 | 1.11% | 47.50 | 50.43 | 213916 | 104621.82 | 7.88% | 24.00 |
| 2025-09-22 | 52.00 | 48.81 | -0.48 | -0.97% | 48.51 | 52.09 | 289815 | 144679.69 | 10.68% | 4.00 |
| 2025-09-19 | 47.81 | 49.29 | 1.51 | 3.16% | 47.79 | 50.07 | 273645 | 134631.97 | 10.09% | 15.00 |
| 2025-09-18 | 49.00 | 47.78 | -1.72 | -3.47% | 46.88 | 49.31 | 275084 | 132655.30 | 10.14% | 7.00 |
| 2025-09-17 | 49.89 | 49.50 | -0.81 | -1.61% | 48.84 | 50.10 | 208033 | 102781.74 | 7.67% | 10.00 |
| 2025-09-16 | 50.45 | 50.31 | -0.14 | -0.28% | 48.43 | 51.15 | 277365 | 137394.84 | 10.22% | 9.00 |
| 2025-09-15 | 51.84 | 50.45 | -2.05 | -3.90% | 50.30 | 53.49 | 336130 | 174109.16 | 12.39% | 6.00 |
| 2025-09-12 | 52.79 | 52.50 | -0.54 | -1.02% | 52.28 | 56.66 | 414454 | 224675.58 | 15.28% | 29.00 |
| 2025-09-11 | 51.00 | 53.04 | 1.04 | 2.00% | 49.51 | 53.80 | 348180 | 178717.69 | 12.83% | 53.00 |
| 2025-09-10 | 49.00 | 52.00 | 2.40 | 4.84% | 48.80 | 52.55 | 380452 | 194270.27 | 14.02% | 53.00 |
| 2025-09-09 | 51.01 | 49.60 | -2.50 | -4.80% | 49.50 | 51.73 | 354900 | 178961.84 | 13.08% | 22.00 |
| 2025-09-08 | 48.30 | 52.10 | 4.45 | 9.34% | 47.00 | 55.00 | 525183 | 264994.03 | 19.36% | 10.00 |
| 2025-09-05 | 44.09 | 47.65 | 4.22 | 9.72% | 43.03 | 47.88 | 398253 | 183521.12 | 14.68% | 7.00 |
| 2025-09-04 | 44.63 | 43.43 | -1.60 | -3.55% | 42.71 | 46.40 | 322176 | 144465.08 | 11.87% | 20.00 |
| 2025-09-03 | 46.07 | 45.03 | -0.87 | -1.90% | 44.50 | 47.84 | 338159 | 155662.69 | 12.46% | 7.00 |
| 2025-09-02 | 45.87 | 45.90 | 0.16 | 0.35% | 44.61 | 47.99 | 463281 | 214768.80 | 17.08% | 4.00 |
| 2025-09-01 | 42.00 | 45.74 | 4.21 | 10.14% | 41.29 | 47.97 | 420663 | 183884.39 | 15.50% | 18.00 |
| 2025-08-29 | 40.65 | 41.53 | 1.08 | 2.67% | 40.31 | 42.59 | 261625 | 108598.60 | 9.64% | 0.00 |
| 2025-08-28 | 39.89 | 40.45 | 0.37 | 0.92% | 39.41 | 40.67 | 172683 | 69179.96 | 6.36% | 0.00 |
| 2025-08-27 | 40.70 | 40.08 | -0.40 | -0.99% | 40.00 | 41.85 | 219042 | 89811.94 | 8.07% | 1.00 |
| 2025-08-26 | 40.86 | 40.48 | -0.48 | -1.17% | 40.30 | 41.45 | 163214 | 66547.02 | 6.02% | 0.00 |
| 2025-08-25 | 41.00 | 40.96 | 0.90 | 2.25% | 40.23 | 42.00 | 253958 | 104124.34 | 9.36% | 1.00 |
| 2025-08-22 | 39.18 | 40.06 | 1.44 | 3.73% | 39.18 | 41.49 | 274536 | 110281.14 | 10.12% | 5.00 |
| 2025-08-21 | 38.94 | 38.62 | -0.50 | -1.28% | 38.31 | 39.75 | 151521 | 59089.45 | 5.58% | 0.00 |
| 2025-08-20 | 38.03 | 39.12 | 0.91 | 2.38% | 37.71 | 39.50 | 174508 | 67854.74 | 6.43% | 0.00 |
| 2025-08-19 | 38.42 | 38.21 | -0.21 | -0.55% | 37.80 | 38.42 | 107473 | 40952.54 | 3.96% | 0.00 |
| 2025-08-18 | 37.98 | 38.42 | 0.83 | 2.21% | 37.86 | 38.65 | 143056 | 54846.27 | 5.27% | 0.00 |
| 2025-08-15 | 36.73 | 37.59 | 0.69 | 1.87% | 36.66 | 37.99 | 94349 | 35451.24 | 3.48% | 0.00 |
| 2025-08-14 | 37.82 | 36.90 | -1.10 | -2.89% | 36.89 | 38.08 | 103106 | 38597.99 | 3.80% | 1.00 |
| 2025-08-13 | 37.08 | 38.00 | 0.79 | 2.12% | 37.08 | 38.20 | 127810 | 48170.14 | 4.71% | 0.00 |
| 2025-08-12 | 37.44 | 37.21 | -0.60 | -1.59% | 36.73 | 37.44 | 93625 | 34707.68 | 3.45% | 0.00 |
| 2025-08-11 | 37.88 | 37.81 | 0.71 | 1.91% | 37.16 | 38.15 | 134335 | 50687.27 | 4.95% | 0.00 |
| 2025-08-08 | 36.71 | 37.10 | 0.08 | 0.22% | 36.65 | 37.62 | 126245 | 47015.86 | 4.65% | 0.00 |
| 2025-08-07 | 36.52 | 37.02 | 0.49 | 1.34% | 35.53 | 37.07 | 135676 | 49315.91 | 5.00% | 0.00 |
| 2025-08-06 | 36.36 | 36.53 | 0.12 | 0.33% | 36.26 | 36.71 | 69599 | 25383.78 | 2.57% | 0.00 |
| 2025-08-05 | 36.79 | 36.41 | -0.15 | -0.41% | 36.26 | 36.94 | 63337 | 23105.34 | 2.33% | 2.00 |
| 2025-08-04 | 36.60 | 36.56 | -0.27 | -0.73% | 36.12 | 36.80 | 68344 | 24881.38 | 2.52% | 0.00 |
| 2025-08-01 | 36.69 | 36.83 | 0.14 | 0.38% | 36.35 | 37.06 | 80585 | 29597.58 | 2.97% | 3.00 |
| 2025-07-31 | 37.65 | 36.69 | -1.29 | -3.40% | 36.50 | 37.77 | 121350 | 45052.98 | 4.47% | 2.00 |
| 2025-07-30 | 38.67 | 37.98 | -0.57 | -1.48% | 37.60 | 39.39 | 125658 | 48022.74 | 4.63% | 0.00 |
| 2025-07-29 | 37.86 | 38.55 | 0.42 | 1.10% | 37.84 | 39.84 | 188414 | 73395.85 | 6.94% | 0.00 |
| 2025-07-28 | 38.02 | 38.13 | -0.46 | -1.19% | 37.38 | 38.58 | 124744 | 47453.57 | 4.60% | 2.00 |
| 2025-07-25 | 38.35 | 38.59 | 0.02 | 0.05% | 38.00 | 38.96 | 189790 | 72868.14 | 7.00% | 6.00 |
| 2025-07-24 | 36.07 | 38.57 | 2.22 | 6.11% | 36.01 | 39.88 | 308616 | 117835.09 | 11.37% | 6.00 |
| 2025-07-23 | 36.60 | 36.35 | -0.13 | -0.36% | 36.10 | 37.35 | 131051 | 48072.84 | 4.83% | 0.00 |
| 2025-07-22 | 36.09 | 36.48 | 0.39 | 1.08% | 35.91 | 36.74 | 110887 | 40310.19 | 4.09% | 0.00 |
| 2025-07-21 | 35.79 | 36.09 | 0.29 | 0.81% | 35.51 | 36.15 | 70043 | 25200.39 | 2.58% | 0.00 |
| 2025-07-18 | 35.61 | 35.80 | 0.27 | 0.76% | 35.54 | 36.29 | 88546 | 31793.32 | 3.26% | 0.00 |
| 2025-07-17 | 35.10 | 35.53 | 0.35 | 0.99% | 34.94 | 35.72 | 59930 | 21203.10 | 2.21% | 1.00 |
| 2025-07-16 | 35.27 | 35.18 | -0.23 | -0.65% | 34.96 | 35.57 | 52146 | 18372.93 | 1.92% | 0.00 |
| 2025-07-15 | 35.80 | 35.41 | -0.67 | -1.86% | 35.05 | 36.18 | 91629 | 32567.96 | 3.38% | 3.00 |
| 2025-07-14 | 36.22 | 36.08 | 0.13 | 0.36% | 36.07 | 37.18 | 135506 | 49598.36 | 4.99% | 0.00 |
| 2025-07-11 | 35.21 | 35.95 | 0.75 | 2.13% | 35.03 | 36.67 | 151779 | 54657.52 | 5.59% | 0.00 |
| 2025-07-10 | 35.20 | 35.20 | 0.09 | 0.26% | 34.86 | 35.36 | 46333 | 16247.79 | 1.71% | 0.00 |
| 2025-07-09 | 35.62 | 35.11 | -0.49 | -1.38% | 34.97 | 35.78 | 58885 | 20797.72 | 2.17% | 0.00 |
| 2025-07-08 | 34.99 | 35.60 | 0.72 | 2.06% | 34.89 | 35.87 | 86430 | 30729.62 | 3.19% | 0.00 |
| 2025-07-07 | 34.95 | 34.88 | -0.06 | -0.17% | 34.74 | 35.09 | 39402 | 13760.35 | 1.45% | 0.00 |
| 2025-07-04 | 35.48 | 34.94 | -0.80 | -2.24% | 34.71 | 35.71 | 82119 | 28729.37 | 3.03% | 0.00 |
| 2025-07-03 | 36.20 | 35.74 | -0.24 | -0.67% | 35.50 | 36.49 | 84807 | 30394.57 | 3.13% | 9.00 |
| 2025-07-02 | 36.10 | 35.98 | -0.72 | -1.96% | 35.69 | 36.53 | 109704 | 39468.22 | 4.04% | 0.00 |
| 2025-07-01 | 35.60 | 36.70 | 0.98 | 2.74% | 35.35 | 36.70 | 145725 | 52672.17 | 5.37% | 6.00 |
| 2025-06-30 | 35.76 | 35.72 | 0.27 | 0.76% | 35.10 | 35.85 | 87382 | 31003.23 | 3.22% | 0.00 |
寒锐钴业(300618)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
